寺岡製作所(4987)の株価時系列情報
寺岡製作所(4987)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/25 | 442 | 442 | 442 | 442 | 3,000 |
1998/12/21 | 442 | 442 | 442 | 442 | 7,000 |
1998/12/18 | 445 | 445 | 442 | 442 | 13,000 |
1998/12/17 | 450 | 450 | 450 | 450 | 6,000 |
1998/12/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/15 | 434 | 434 | 425 | 425 | 16,000 |
1998/12/14 | 434 | 439 | 434 | 439 | 4,000 |
1998/12/11 | 438 | 438 | 434 | 434 | 6,000 |
1998/12/10 | 439 | 439 | 438 | 438 | 17,000 |
1998/12/09 | 438 | 438 | 438 | 438 | 2,000 |
1998/12/08 | 439 | 440 | 438 | 438 | 7,000 |
1998/12/07 | 440 | 440 | 440 | 440 | 3,000 |
1998/12/04 | 450 | 450 | 450 | 450 | 8,000 |
1998/12/03 | 467 | 467 | 456 | 456 | 11,000 |
1998/12/02 | 475 | 475 | 470 | 470 | 10,000 |
1998/12/01 | 469 | 475 | 465 | 465 | 17,000 |
1998/11/30 | 460 | 483 | 450 | 475 | 49,000 |
1998/11/27 | 420 | 430 | 420 | 425 | 83,000 |
1998/11/26 | 422 | 426 | 415 | 415 | 110,000 |
1998/11/25 | 417 | 420 | 415 | 415 | 65,000 |
1998/11/24 | 420 | 420 | 410 | 415 | 15,000 |
1998/11/20 | 415 | 415 | 415 | 415 | 4,000 |
1998/11/19 | 420 | 420 | 415 | 415 | 15,000 |
1998/11/17 | 430 | 430 | 430 | 430 | 19,000 |
1998/11/16 | 430 | 430 | 430 | 430 | 10,000 |
1998/11/13 | 450 | 450 | 430 | 430 | 3,000 |
1998/11/12 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/09 | 465 | 465 | 465 | 465 | 1,000 |
1998/11/05 | 465 | 465 | 465 | 465 | 12,000 |
1998/11/04 | 465 | 465 | 465 | 465 | 3,000 |
1998/10/26 | 495 | 500 | 495 | 500 | 4,000 |
1998/10/23 | 449 | 494 | 449 | 494 | 4,000 |
1998/10/20 | 489 | 489 | 489 | 489 | 1,000 |
1998/10/15 | 494 | 494 | 494 | 494 | 13,000 |
1998/10/14 | 469 | 469 | 469 | 469 | 2,000 |
1998/10/13 | 413 | 449 | 410 | 449 | 17,000 |
1998/10/12 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/09 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/08 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/07 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/09/28 | 589 | 589 | 589 | 589 | 1,000 |
1998/09/24 | 590 | 590 | 590 | 590 | 3,000 |
1998/09/22 | 590 | 590 | 590 | 590 | 1,000 |
1998/09/18 | 590 | 590 | 590 | 590 | 6,000 |
1998/09/17 | 610 | 610 | 600 | 600 | 7,000 |
1998/09/16 | 610 | 610 | 610 | 610 | 6,000 |
1998/09/10 | 610 | 610 | 610 | 610 | 2,000 |
1998/09/04 | 650 | 650 | 640 | 640 | 5,000 |
1998/09/03 | 660 | 660 | 660 | 660 | 1,000 |
1998/09/02 | 672 | 672 | 670 | 670 | 5,000 |
1998/09/01 | 671 | 673 | 671 | 672 | 29,000 |
1998/08/31 | 680 | 680 | 670 | 670 | 6,000 |
1998/08/28 | 681 | 681 | 680 | 680 | 9,000 |
1998/08/27 | 682 | 682 | 681 | 682 | 21,000 |
1998/08/26 | 682 | 682 | 682 | 682 | 21,000 |
1998/08/25 | 680 | 680 | 680 | 680 | 18,000 |
1998/08/24 | 682 | 682 | 682 | 682 | 5,000 |
1998/08/21 | 682 | 682 | 682 | 682 | 11,000 |
1998/08/20 | 682 | 682 | 682 | 682 | 4,000 |
1998/08/19 | 695 | 695 | 695 | 695 | 5,000 |
1998/08/18 | 705 | 705 | 695 | 695 | 11,000 |
1998/08/17 | 695 | 695 | 695 | 695 | 1,000 |
1998/08/12 | 685 | 685 | 685 | 685 | 3,000 |
1998/08/07 | 685 | 685 | 685 | 685 | 3,000 |
1998/07/30 | 682 | 682 | 682 | 682 | 11,000 |
1998/07/28 | 686 | 686 | 686 | 686 | 6,000 |
1998/07/27 | 686 | 686 | 686 | 686 | 3,000 |
1998/07/24 | 720 | 720 | 680 | 682 | 88,000 |
1998/07/23 | 686 | 690 | 686 | 690 | 4,000 |
1998/07/22 | 700 | 700 | 680 | 686 | 102,000 |
1998/07/21 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/17 | 672 | 672 | 672 | 672 | 3,000 |
1998/07/16 | 671 | 671 | 660 | 660 | 13,000 |
1998/07/15 | 671 | 671 | 671 | 671 | 15,000 |
1998/07/14 | 661 | 661 | 661 | 661 | 1,000 |
1998/07/13 | 665 | 665 | 650 | 650 | 30,000 |
1998/07/09 | 681 | 681 | 681 | 681 | 4,000 |
1998/07/08 | 699 | 699 | 680 | 680 | 17,000 |
1998/07/07 | 680 | 680 | 680 | 680 | 1,000 |
1998/07/02 | 700 | 700 | 660 | 660 | 4,000 |
1998/07/01 | 700 | 702 | 700 | 700 | 5,000 |
1998/06/30 | 700 | 700 | 700 | 700 | 11,000 |
1998/06/29 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/26 | 699 | 700 | 699 | 700 | 2,000 |
1998/06/25 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/23 | 700 | 700 | 670 | 670 | 5,000 |
1998/06/19 | 650 | 650 | 640 | 640 | 9,000 |
1998/06/18 | 700 | 700 | 670 | 670 | 48,000 |
1998/06/17 | 705 | 705 | 700 | 700 | 16,000 |
1998/06/10 | 670 | 670 | 670 | 670 | 1,000 |
1998/06/04 | 705 | 705 | 700 | 700 | 4,000 |
1998/06/01 | 740 | 740 | 740 | 740 | 1,000 |
1998/05/28 | 700 | 705 | 700 | 705 | 3,000 |
1998/05/27 | 705 | 705 | 703 | 703 | 54,000 |
1998/05/26 | 705 | 705 | 705 | 705 | 1,000 |
1998/05/25 | 705 | 705 | 705 | 705 | 3,000 |
1998/05/20 | 705 | 705 | 705 | 705 | 7,000 |
1998/05/19 | 691 | 705 | 691 | 705 | 3,000 |
1998/05/18 | 690 | 690 | 690 | 690 | 5,000 |
1998/05/15 | 690 | 690 | 690 | 690 | 8,000 |
1998/05/13 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/11 | 680 | 680 | 680 | 680 | 1,000 |
1998/05/06 | 705 | 705 | 705 | 705 | 1,000 |
1998/04/30 | 680 | 680 | 680 | 680 | 1,000 |
1998/04/24 | 680 | 680 | 680 | 680 | 2,000 |
1998/04/20 | 680 | 680 | 680 | 680 | 1,000 |
1998/04/16 | 705 | 705 | 705 | 705 | 17,000 |
1998/04/14 | 660 | 660 | 660 | 660 | 1,000 |
1998/04/10 | 650 | 650 | 650 | 650 | 5,000 |
1998/04/09 | 650 | 650 | 650 | 650 | 12,000 |
1998/04/08 | 650 | 650 | 640 | 650 | 9,000 |
1998/04/07 | 650 | 650 | 650 | 650 | 10,000 |
1998/04/06 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/02 | 670 | 670 | 670 | 670 | 2,000 |
1998/04/01 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/31 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/30 | 735 | 735 | 735 | 735 | 1,000 |
1998/03/25 | 760 | 760 | 760 | 760 | 2,000 |
1998/03/18 | 730 | 730 | 730 | 730 | 8,000 |
1998/03/17 | 710 | 710 | 710 | 710 | 9,000 |
1998/03/16 | 710 | 710 | 710 | 710 | 7,000 |
1998/03/13 | 660 | 660 | 660 | 660 | 2,000 |
1998/03/10 | 680 | 680 | 680 | 680 | 4,000 |
1998/03/09 | 680 | 680 | 680 | 680 | 22,000 |
1998/03/06 | 680 | 680 | 680 | 680 | 1,000 |
1998/03/04 | 700 | 700 | 700 | 700 | 20,000 |
1998/03/03 | 710 | 710 | 700 | 700 | 81,000 |
1998/02/25 | 733 | 743 | 733 | 743 | 2,000 |
1998/02/24 | 703 | 703 | 703 | 703 | 9,000 |
1998/02/23 | 755 | 755 | 755 | 755 | 1,000 |
1998/02/18 | 785 | 785 | 785 | 785 | 6,000 |
1998/02/17 | 775 | 775 | 775 | 775 | 5,000 |
1998/02/16 | 795 | 795 | 765 | 765 | 6,000 |
1998/02/13 | 780 | 780 | 780 | 780 | 3,000 |
1998/02/12 | 702 | 730 | 702 | 730 | 14,000 |
1998/02/10 | 700 | 700 | 700 | 700 | 28,000 |
1998/02/09 | 690 | 690 | 690 | 690 | 1,000 |
1998/02/05 | 700 | 700 | 670 | 670 | 3,000 |
1998/02/04 | 710 | 710 | 710 | 710 | 2,000 |
1998/01/30 | 710 | 710 | 710 | 710 | 1,000 |
1998/01/29 | 700 | 700 | 700 | 700 | 6,000 |
1998/01/28 | 663 | 682 | 663 | 682 | 39,000 |
1998/01/27 | 662 | 662 | 662 | 662 | 1,000 |
1998/01/26 | 656 | 695 | 656 | 682 | 15,000 |
1998/01/23 | 649 | 649 | 649 | 649 | 4,000 |
1998/01/22 | 648 | 648 | 648 | 648 | 3,000 |
1998/01/20 | 660 | 660 | 648 | 648 | 9,000 |
1998/01/19 | 660 | 660 | 650 | 650 | 6,000 |
1998/01/16 | 649 | 650 | 630 | 630 | 21,000 |
1998/01/13 | 650 | 650 | 650 | 650 | 9,000 |
1998/01/12 | 650 | 650 | 650 | 650 | 7,000 |
1998/01/09 | 650 | 650 | 650 | 650 | 4,000 |
1998/01/08 | 650 | 650 | 650 | 650 | 10,000 |
1998/01/06 | 651 | 651 | 651 | 651 | 2,000 |